Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 105.08 | 105.39 | 103.84 | 103.97 | 2,322,138 | -0.44(-0.42%) |
Jul 30, 2013 | 103.08 | 104.72 | 102.88 | 104.41 | 2,163,942 | +1.06(+1.02%) |
Jul 29, 2013 | 102.89 | 103.49 | 102.24 | 103.35 | 1,723,525 | +0.40(+0.39%) |
Jul 26, 2013 | 102.74 | 103.21 | 102.00 | 102.96 | 2,272,459 | -0.17(-0.17%) |
Jul 25, 2013 | 101.88 | 103.29 | 101.42 | 103.13 | 2,741,394 | +0.99(+0.97%) |
Jul 24, 2013 | 101.83 | 103.31 | 101.31 | 102.14 | 2,294,864 | +0.92(+0.91%) |
Jul 23, 2013 | 100.84 | 101.89 | 100.84 | 101.22 | 1,363,746 | -0.01(-0.01%) |
Jul 22, 2013 | 101.40 | 101.35 | 100.90 | 101.23 | 1,258,548 | -0.11(-0.11%) |
Jul 19, 2013 | 101.06 | 101.52 | 100.48 | 101.35 | 1,448,849 | +0.38(+0.38%) |
Jul 18, 2013 | 100.94 | 101.31 | 100.41 | 100.97 | 1,197,260 | +0.37(+0.37%) |
Jul 17, 2013 | 100.80 | 101.16 | 100.15 | 100.59 | 1,577,767 | +0.21(+0.21%) |
Jul 16, 2013 | 100.83 | 101.22 | 99.87 | 100.39 | 1,623,452 | -0.38(-0.38%) |
Jul 15, 2013 | 101.30 | 101.60 | 100.76 | 100.77 | 1,594,363 | -0.54(-0.53%) |
Jul 12, 2013 | 101.72 | 102.05 | 101.20 | 101.30 | 1,444,368 | -0.26(-0.26%) |
Jul 11, 2013 | 102.21 | 102.62 | 101.54 | 101.56 | 1,451,405 | +0.20(+0.20%) |
Jul 10, 2013 | 101.67 | 101.81 | 100.52 | 101.36 | 1,611,425 | -0.37(-0.37%) |
Jul 09, 2013 | 100.79 | 101.90 | 100.67 | 101.74 | 1,735,398 | +1.60(+1.60%) |
Jul 08, 2013 | 100.62 | 100.62 | 100.01 | 100.14 | 1,372,881 | +0.04(+0.04%) |
Jul 05, 2013 | 100.06 | 100.14 | 99.22 | 100.09 | 1,040,854 | +0.80(+0.80%) |
Jul 03, 2013 | 98.13 | 99.46 | 97.94 | 99.30 | 757,700 | +0.06(+0.06%) |
Jul 02, 2013 | 100.78 | 100.84 | 99.11 | 99.24 | 2,019,563 | -1.76(-1.74%) |
Jul 01, 2013 | 100.45 | 102.05 | 99.87 | 100.99 | 1,237,873 | +1.36(+1.36%) |
Jun 28, 2013 | 99.49 | 100.16 | 98.59 | 99.63 | 2,136,447 | +0.23(+0.24%) |
Jun 27, 2013 | 100.70 | 100.74 | 99.14 | 99.40 | 1,577,391 | -0.91(-0.91%) |
Jun 26, 2013 | 100.00 | 100.40 | 99.25 | 100.31 | 1,711,751 | +1.34(+1.35%) |
Jun 25, 2013 | 99.40 | 99.49 | 98.47 | 98.97 | 1,278,914 | +0.25(+0.25%) |
Jun 24, 2013 | 97.81 | 99.24 | 97.57 | 98.72 | 1,586,510 | -1.00(-1.01%) |
Jun 21, 2013 | 101.09 | 101.27 | 99.11 | 99.72 | 2,695,065 | -0.95(-0.95%) |
Jun 20, 2013 | 102.38 | 103.11 | 100.37 | 100.67 | 1,509,890 | -2.73(-2.64%) |
Jun 19, 2013 | 102.93 | 103.96 | 102.93 | 103.41 | 2,015,535 | +0.44(+0.43%) |
Jun 18, 2013 | 102.68 | 103.10 | 102.17 | 102.96 | 1,111,427 | +0.48(+0.47%) |
Jun 17, 2013 | 102.72 | 103.19 | 101.96 | 102.48 | 1,778,395 | +0.47(+0.46%) |
Jun 14, 2013 | 101.07 | 102.36 | 100.14 | 102.01 | 2,081,197 | +1.06(+1.05%) |
Jun 13, 2013 | 99.19 | 101.13 | 98.53 | 100.96 | 1,574,481 | +1.48(+1.49%) |
Jun 12, 2013 | 100.06 | 100.22 | 99.37 | 99.48 | 1,431,551 | +0.79(+0.80%) |
Jun 11, 2013 | 98.40 | 99.80 | 98.03 | 98.69 | 1,240,700 | -0.66(-0.66%) |
Jun 10, 2013 | 99.09 | 100.04 | 98.72 | 99.35 | 1,338,953 | +0.54(+0.54%) |
Jun 07, 2013 | 98.99 | 99.57 | 97.76 | 98.81 | 2,144,288 | +0.04(+0.04%) |
Jun 06, 2013 | 99.37 | 100.24 | 98.22 | 98.77 | 1,734,290 | -0.73(-0.73%) |
Jun 05, 2013 | 100.39 | 101.05 | 99.49 | 99.49 | 2,190,370 | -0.92(-0.91%) |
Jun 04, 2013 | 99.24 | 100.52 | 99.16 | 100.41 | 1,339,426 | +0.99(+1.00%) |
Jun 03, 2013 | 98.58 | 99.42 | 98.38 | 99.42 | 935,515 | +1.02(+1.03%) |
May 31, 2013 | 98.95 | 99.94 | 98.41 | 98.41 | 1,251,783 | -0.84(-0.85%) |
May 30, 2013 | 99.65 | 99.84 | 99.13 | 99.25 | 990,945 | -0.19(-0.19%) |
May 29, 2013 | 99.63 | 99.96 | 98.99 | 99.44 | 662,236 | -0.59(-0.59%) |
May 28, 2013 | 100.62 | 100.62 | 99.81 | 100.03 | 943,370 | +0.22(+0.22%) |
May 24, 2013 | 99.32 | 100.05 | 98.74 | 99.81 | 1,000,085 | +0.14(+0.14%) |
May 23, 2013 | 98.70 | 99.84 | 98.43 | 99.67 | 965,541 | +0.09(+0.09%) |
May 22, 2013 | 99.71 | 100.62 | 99.25 | 99.59 | 1,005,046 | -0.18(-0.18%) |
May 21, 2013 | 99.84 | 100.23 | 99.39 | 99.77 | 1,312,935 | +0.12(+0.12%) |
May 20, 2013 | 99.81 | 100.02 | 99.10 | 99.65 | 1,300,627 | -0.37(-0.37%) |
May 17, 2013 | 98.34 | 100.08 | 98.25 | 100.02 | 1,502,776 | +1.89(+1.93%) |
May 16, 2013 | 98.98 | 98.98 | 98.08 | 98.12 | 1,438,916 | -0.96(-0.97%) |
May 15, 2013 | 98.39 | 99.10 | 97.95 | 99.09 | 1,022,505 | +1.73(+1.78%) |
May 13, 2013 | 98.11 | 98.15 | 97.27 | 97.36 | 767,734 | -0.77(-0.78%) |
May 10, 2013 | 98.41 | 98.62 | 97.68 | 98.12 | 1,305,330 | -0.20(-0.20%) |
May 09, 2013 | 97.80 | 98.37 | 97.67 | 98.32 | 1,606,433 | +0.29(+0.30%) |
May 08, 2013 | 98.08 | 98.37 | 97.52 | 98.03 | 1,301,199 | -0.16(-0.17%) |
May 07, 2013 | 98.21 | 98.62 | 97.67 | 98.19 | 1,772,672 | +0.36(+0.37%) |
May 06, 2013 | 98.98 | 98.98 | 97.78 | 97.83 | 1,093,412 | -0.89(-0.90%) |
May 03, 2013 | 98.65 | 98.97 | 97.66 | 98.72 | 1,461,437 | +1.06(+1.08%) |
May 02, 2013 | 97.50 | 98.05 | 96.97 | 97.66 | 1,325,568 | +0.24(+0.25%) |